(Login BolsaPT & Canal Forex) |
|
 SEMAPA - Soc. de Investimento e Gestão SGPS - [Ticker: SEM.LS] |     | | Última Trade | 14,080 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-05 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,260 (+1,020%) | Capitalização Bolsista | 0 | | Bid / Ask | 10,320 x 10.000 - 10,580 x 50.000 | EPS | 0,00 | | Abertura | 13,780 | PER | 0,00% | | Máximo | 14,180 | Pagamento Dividendo | | | Mínimo | 13,600 | Data Ex-Dividendo | | | Fecho Anterior | 13,820 | Yield | | | Volume | 73.641 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para SEM.LS de 2000-01-01 a 2023-03-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-04-24 | 00:00:00 | 3,60 | 3,60 | 3,60 | 3,60 | 0 | | 2000-04-25 | 00:00:00 | 3,60 | 3,60 | 3,60 | 3,60 | 0 | | 2000-04-26 | 00:00:00 | 3,64 | 3,72 | 3,60 | 3,70 | 1.797 | | 2000-04-27 | 00:00:00 | 3,70 | 3,70 | 3,60 | 3,64 | 777 | | 2000-04-28 | 00:00:00 | 3,62 | 3,67 | 3,62 | 3,66 | 252 | | 2000-05-01 | 00:00:00 | 3,66 | 3,66 | 3,66 | 3,66 | 0 | | 2000-05-02 | 00:00:00 | 3,66 | 3,78 | 3,66 | 3,78 | 1.834 | | 2000-05-03 | 00:00:00 | 3,72 | 3,72 | 3,69 | 3,71 | 382 | | 2000-05-04 | 00:00:00 | 3,76 | 3,76 | 3,64 | 3,68 | 1.069 | | 2000-05-05 | 00:00:00 | 3,66 | 3,70 | 3,60 | 3,70 | 1.070 | | 2000-05-08 | 00:00:00 | 3,64 | 3,70 | 3,60 | 3,63 | 768 | | 2000-05-09 | 00:00:00 | 3,64 | 3,80 | 3,64 | 3,80 | 2.418 | | 2000-05-10 | 00:00:00 | 3,78 | 3,78 | 3,57 | 3,65 | 665 | | 2000-05-11 | 00:00:00 | 3,56 | 3,69 | 3,53 | 3,69 | 402 | | 2000-05-12 | 00:00:00 | 3,69 | 3,69 | 3,64 | 3,69 | 117 | | 2000-05-15 | 00:00:00 | 3,70 | 3,70 | 3,57 | 3,60 | 474 | | 2000-05-16 | 00:00:00 | 3,65 | 3,68 | 3,60 | 3,60 | 282 | | 2000-05-17 | 00:00:00 | 3,60 | 3,64 | 3,58 | 3,58 | 142 | | 2000-05-18 | 00:00:00 | 3,58 | 3,59 | 3,54 | 3,54 | 787 | | 2000-05-19 | 00:00:00 | 3,54 | 3,63 | 3,50 | 3,63 | 728 | | 2000-05-22 | 00:00:00 | 3,56 | 3,70 | 3,56 | 3,68 | 395 | | 2000-05-23 | 00:00:00 | 3,66 | 3,70 | 3,58 | 3,70 | 1.601 | | 2000-05-24 | 00:00:00 | 3,67 | 3,70 | 3,63 | 3,70 | 643 | | 2000-05-25 | 00:00:00 | 3,69 | 3,71 | 3,66 | 3,70 | 922 | | 2000-05-26 | 00:00:00 | 3,69 | 3,70 | 3,69 | 3,69 | 344 | | 2000-05-29 | 00:00:00 | 3,74 | 3,74 | 3,68 | 3,68 | 255 | | 2000-05-30 | 00:00:00 | 3,66 | 3,68 | 3,62 | 3,62 | 191 | | 2000-05-31 | 00:00:00 | 3,62 | 3,66 | 3,62 | 3,64 | 741 | | 2000-06-01 | 00:00:00 | 3,62 | 3,87 | 3,62 | 3,80 | 580 | | 2000-06-02 | 00:00:00 | 3,78 | 3,89 | 3,77 | 3,82 | 732 | | 2000-06-05 | 00:00:00 | 3,70 | 3,80 | 3,70 | 3,80 | 65 | | 2000-06-06 | 00:00:00 | 3,74 | 3,80 | 3,68 | 3,68 | 1.060 | | 2000-06-07 | 00:00:00 | 3,63 | 3,78 | 3,63 | 3,63 | 21.090 | | 2000-06-08 | 00:00:00 | 3,65 | 3,70 | 3,62 | 3,66 | 620 | | 2000-06-09 | 00:00:00 | 3,63 | 3,80 | 3,63 | 3,70 | 1.019 | | 2000-06-12 | 00:00:00 | 3,74 | 3,74 | 3,70 | 3,70 | 100 | | 2000-06-13 | 00:00:00 | 3,70 | 3,70 | 3,68 | 3,68 | 46 | | 2000-06-14 | 00:00:00 | 3,66 | 3,78 | 3,61 | 3,78 | 889 | | 2000-06-15 | 00:00:00 | 3,78 | 3,78 | 3,68 | 3,74 | 11.603 | | 2000-06-16 | 00:00:00 | 3,80 | 3,82 | 3,77 | 3,80 | 11.627 | | 2000-06-19 | 00:00:00 | 3,80 | 3,80 | 3,69 | 3,75 | 326 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
